$79.12 -0.44 (%) Phillips 66 - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSX historical data

Date Open High Low Close Volume
5/29/201579.5680.5478.9079.123,734,321
5/28/201578.9479.6777.9879.563,302,186
5/27/201579.8280.3878.8779.193,369,594
5/26/201580.1780.3878.8779.363,202,850
5/22/201580.6281.0880.5180.971,734,980
5/21/201580.6981.3880.2781.002,289,441
5/20/201580.7481.2280.1480.522,551,703
5/19/201580.9081.1080.2380.702,549,160
5/18/201581.1181.5680.5281.332,015,663
5/15/201581.5481.5480.8681.052,046,500
5/14/201580.4181.6880.4081.632,658,355
5/13/201580.9581.1880.1180.772,343,143
5/12/201580.2880.8079.6580.502,245,805
5/11/201581.9881.9880.2680.542,406,418
5/8/201580.4081.8279.4481.633,008,871
5/7/201579.8080.1278.9179.944,047,619
5/6/201580.5580.7079.6179.823,398,718
5/5/201581.1081.4080.3580.442,279,344
5/4/201582.0082.1980.7480.842,833,678
5/1/201579.4181.6679.1481.613,061,894
4/30/201580.9081.1778.9079.314,829,420
4/29/201581.4381.9480.8981.002,855,579
4/28/201581.2381.9981.0581.612,265,009
4/27/201581.8781.9381.0181.072,039,966
4/24/201581.3881.8480.9081.592,067,713
4/23/201581.1481.7280.8481.232,919,041
4/22/201579.9281.0779.3480.922,822,370
4/21/201579.3079.6478.7079.502,458,132
4/20/201578.2679.6678.1279.302,620,139
4/17/201578.6778.7877.7578.012,411,018
4/16/201578.8279.4778.1379.242,545,740
4/15/201577.9579.1877.9078.942,990,007
4/14/201577.5878.2477.2877.833,443,902
4/13/201578.4578.4876.4376.933,996,764
4/10/201578.0078.5477.5678.342,306,277
4/9/201577.2877.9176.8077.813,572,685
4/8/201578.0678.8077.1777.412,352,452
4/7/201578.6478.8577.7077.772,776,119
4/6/201578.4979.3477.8278.553,260,642
4/2/201579.2880.0777.9478.174,424,716
4/1/201579.0780.3078.9479.943,257,472
3/31/201578.4579.3978.4078.602,715,708
3/30/201578.2680.0478.1579.563,035,697
3/27/201578.6178.8477.3277.611,979,020
3/26/201579.7079.9378.4078.442,035,792
3/25/201578.5980.0878.3379.004,135,083
3/24/201578.3878.5377.3877.632,198,386
3/23/201579.0079.4978.5278.532,747,407
3/20/201577.7078.8877.0078.865,172,273
3/19/201577.2277.8776.6977.512,647,415
3/18/201575.6478.5975.3578.124,731,244
3/17/201575.5976.2974.7475.952,634,270
3/16/201574.3276.3274.0676.292,471,621
3/13/201574.1474.7673.5474.642,848,944
3/12/201575.1075.9174.0174.162,960,806
3/11/201574.2875.0074.1674.552,422,360
3/10/201575.8475.8474.0274.033,496,350
3/9/201575.4477.4775.4476.293,630,475
3/6/201576.1677.3075.1475.363,681,706
3/5/201578.2078.3576.8676.882,722,044
3/4/201577.7078.0877.0877.962,199,910
3/3/201577.5378.3877.4878.093,361,523
3/2/201578.1178.4076.1777.005,976,240
2/27/201580.1080.4478.4478.464,296,563
2/26/201578.9980.1878.3880.064,279,905
2/25/201579.8880.5978.9179.092,959,703
2/24/201579.7180.0778.3380.004,442,873
2/23/201576.7579.4676.7579.333,785,462
2/20/201577.5278.1776.2777.344,566,555
2/19/201575.4777.8874.9477.434,599,027
2/18/201576.0176.6175.4875.953,997,772
2/17/201576.3877.2875.8776.903,523,757
2/13/201575.7676.6575.3276.623,479,176
2/12/201574.7375.3274.0875.112,812,748
2/11/201574.9375.0173.3474.194,125,583
2/10/201575.2075.8673.8475.673,340,610
2/9/201576.2776.6275.6975.932,783,088
2/6/201575.3276.6275.1076.103,592,204
2/5/201575.3075.8974.3375.213,014,419
2/4/201573.8375.1372.7774.425,352,983
2/3/201573.7274.9473.3374.886,683,035
2/2/201571.3172.8070.0772.804,818,851
1/30/201569.7371.2768.8470.325,793,500
1/29/201569.9570.6968.6570.485,810,118
1/28/201569.8070.0668.3268.376,039,348
1/27/201567.7069.7867.5269.604,407,871
1/26/201568.6469.0467.6168.404,149,653
1/23/201567.4769.1966.9768.524,667,599
1/22/201566.8467.5965.9767.315,501,532
1/21/201564.2766.6263.7066.257,108,999
1/20/201561.7963.7161.0963.627,995,203
1/16/201559.0061.0859.0060.834,978,583
1/15/201560.2460.5058.6859.095,531,113
1/14/201560.6460.9857.3359.4211,611,127
1/13/201564.3164.7961.3761.508,886,398
1/12/201566.4866.5263.8364.245,232,286
1/9/201568.3168.5066.7067.314,438,018
1/8/201567.1068.9066.6068.895,432,708
1/7/201566.7767.8965.9066.315,558,227
1/6/201567.6668.7666.0266.025,795,753
  • Showing 1-100 of 787 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center